1. HOME >
  2. 株価時系列 >
  3. 1892 >
  4. 2018年

1892 徳倉建設(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,5052,5052,5052,5053002,505
2018-12-272,5052,5052,5052,5051,0002,505
2018-12-26---2,255-2,255
2018-12-252,6312,6312,2102,2554,9002,255
2018-12-212,6312,6312,6312,6311002,631
2018-12-202,7502,7502,6302,6312,6002,631
2018-12-192,7512,7512,7512,7512002,751
2018-12-182,7712,7712,7522,7521,4002,752
2018-12-17---2,761-2,761
2018-12-142,8202,8202,7612,7618002,761
2018-12-132,8002,8002,7902,7905002,790
2018-12-12---2,800-2,800
2018-12-112,8002,8002,8002,8001002,800
2018-12-102,8302,8302,7802,8001,2002,800
2018-12-072,8302,8302,8302,8301002,830
2018-12-062,8802,8802,8502,8509002,850
2018-12-05---2,900-2,900
2018-12-042,9152,9152,9002,9001,4002,900
2018-12-032,9362,9362,9012,9016002,901
2018-11-302,9702,9702,9312,9319002,931
2018-11-292,9302,9502,9302,9501,0002,950
2018-11-28---2,940-2,940
2018-11-27---2,940-2,940
2018-11-262,9402,9402,9402,9401,0002,940
2018-11-22---2,995-2,995
2018-11-21---2,995-2,995
2018-11-20---2,995-2,995
2018-11-19---2,995-2,995
2018-11-163,0203,0202,9952,9952,0002,995
2018-11-153,0003,0302,9003,0154,2003,015
2018-11-143,0003,0003,0003,0001,7003,000
2018-11-133,0953,0953,0003,0001,5003,000
2018-11-123,1503,1503,0003,0003,9003,000
2018-11-092,8903,1002,8903,0104,5003,010
2018-11-082,8902,9002,8652,8651,8002,865
2018-11-072,8002,8012,8002,8004002,800
2018-11-06---2,846-2,846
2018-11-052,8462,8462,8462,8462002,846
2018-11-02---2,750-2,750
2018-11-01---2,750-2,750
2018-10-31---2,750-2,750
2018-10-30---2,790-2,790
2018-10-29---2,790-2,790
2018-10-262,8002,8002,7902,7907002,790
2018-10-252,8902,8902,8002,8001,3002,800
2018-10-242,8802,8802,8802,8802002,880
2018-10-23---2,890-2,890
2018-10-22---2,890-2,890
2018-10-192,8902,8902,8902,8901,4002,890
2018-10-18---2,899-2,899
2018-10-17---2,899-2,899
2018-10-162,9002,9002,8992,8994002,899
2018-10-152,8992,8992,8902,8998002,899
2018-10-12---2,880-2,880
2018-10-112,8802,8802,8802,8806002,880
2018-10-10---2,950-2,950
2018-10-09---2,950-2,950
2018-10-05---2,950-2,950
2018-10-042,9502,9502,9492,9501,3002,950
2018-10-03---2,900-2,900
2018-10-022,9002,9002,8602,9009002,900
2018-10-012,9502,9502,9502,9501002,950
2018-09-28---2,950-2,950
2018-09-27---2,950-2,950
2018-09-26---2,950-2,950
2018-09-252,9502,9502,9502,9508002,950
2018-09-21---2,950-2,950
2018-09-20---2,950-2,950
2018-09-192,9502,9502,9502,9505002,950
2018-09-182,9012,9012,9012,9011002,901
2018-09-142,8852,9002,8852,9005002,900
2018-09-132,9002,9012,9002,9019002,901
2018-09-122,9002,9002,8902,9001,5002,900
2018-09-112,9412,9412,8852,8851,8002,885
2018-09-103,0053,0052,9462,9469002,946
2018-09-07---3,005-3,005
2018-09-063,0053,0053,0053,0051003,005
2018-09-05---3,060-3,060
2018-09-04---3,060-3,060
2018-09-033,0603,0603,0603,0603003,060
2018-08-313,0603,0603,0603,0601003,060
2018-08-303,0503,0503,0503,0505003,050
2018-08-29---3,080-3,080
2018-08-28---3,080-3,080
2018-08-273,0803,0803,0803,0802,9003,080
2018-08-24---3,000-3,000
2018-08-233,0003,0002,9753,0005003,000
2018-08-22---3,020-3,020
2018-08-213,0203,0203,0203,0209003,020
2018-08-203,0303,0303,0203,0203003,020
2018-08-173,1003,1003,1003,1002,2003,100
2018-08-16---3,100-3,100
2018-08-153,1003,1003,1003,1007003,100
2018-08-143,1653,1653,1003,1001,4003,100
2018-08-133,1703,1703,1603,1654,3003,165
2018-08-103,1803,1803,1103,1757003,175
2018-08-093,1653,1653,1653,1656003,165
2018-08-083,1003,1703,1003,1702,9003,170
2018-08-073,1003,1003,1003,1004003,100
2018-08-063,1103,1103,1003,1008003,100
2018-08-03---3,140-3,140
2018-08-023,1203,1403,1203,1404,5003,140
2018-08-013,0903,0953,0903,0907003,090
2018-07-313,0403,0903,0403,0901,4003,090
2018-07-303,0153,0403,0153,0406003,040
2018-07-27---2,980-2,980
2018-07-262,9692,9802,9692,9801,5002,980
2018-07-252,9502,9692,9402,9691,8002,969
2018-07-242,9012,9502,9012,9091,3002,909
2018-07-232,9012,9012,9012,9014002,901
2018-07-202,8962,9002,8962,9002002,900
2018-07-192,8922,8922,8922,8923002,892
2018-07-182,8902,8912,8902,8912002,891
2018-07-172,8902,8902,8902,8907002,890
2018-07-132,9292,9292,8792,8901,6002,890
2018-07-12---2,929-2,929
2018-07-112,8622,9292,8622,9296002,929
2018-07-10---2,929-2,929
2018-07-092,9292,9292,9292,9292002,929
2018-07-062,8452,8452,8452,8454002,845
2018-07-052,8552,8552,8502,8501,2002,850
2018-07-042,8822,8822,8762,8762002,876
2018-07-032,8952,8952,8832,8831,8002,883
2018-07-022,8952,8952,8952,8951002,895
2018-06-29---2,889-2,889
2018-06-282,8892,8892,8892,8891002,889
2018-06-27---2,900-2,900
2018-06-262,9112,9112,8772,9001,2002,900
2018-06-252,9202,9202,9202,9209002,920
2018-06-222,9252,9252,9202,9202002,920
2018-06-212,9252,9252,9252,9252002,925
2018-06-202,9652,9702,9652,9702002,970
2018-06-192,9982,9992,9982,9995002,999
2018-06-182,9902,9902,9502,9501,6002,950
2018-06-152,9802,9802,9802,9803002,980
2018-06-142,9502,9502,9502,9504002,950
2018-06-13---2,900-2,900
2018-06-12---2,900-2,900
2018-06-112,9002,9002,9002,9001,4002,900
2018-06-082,9252,9302,9252,9307002,930
2018-06-072,9202,9212,8212,87010,3002,870
2018-06-062,9152,9152,9152,9152,6002,915
2018-06-052,9002,9202,9002,9205002,920
2018-06-042,8802,8852,8802,8852,0002,885
2018-06-012,8802,8802,8802,8801002,880
2018-05-312,8802,8832,8762,8767002,876
2018-05-302,8592,8702,8592,8701,1002,870
2018-05-29---2,961-2,961
2018-05-283,0003,0002,9612,9618002,961
2018-05-253,0003,0003,0003,0006003,000
2018-05-243,0003,0003,0003,0002003,000
2018-05-232,9953,0002,9953,0001,1003,000
2018-05-22---2,970-2,970
2018-05-21---2,970-2,970
2018-05-183,0003,0002,9512,9704002,970
2018-05-173,0003,0002,9502,9502,1002,950
2018-05-162,9703,0202,9703,0003,3003,000
2018-05-152,9452,9502,9452,9501,4002,950
2018-05-142,9452,9452,9452,9451,8002,945
2018-05-112,9152,9152,9002,9001,8002,900
2018-05-10---2,840-2,840
2018-05-092,8402,8402,8402,8401,0002,840
2018-05-082,8402,8402,8332,8401,2002,840
2018-05-072,8642,8642,8562,8563002,856
2018-05-022,8652,8652,8642,8647002,864
2018-05-012,8512,8512,8512,8511002,851
2018-04-272,8512,8512,8512,8512002,851
2018-04-262,8502,8502,8502,8501002,850
2018-04-252,8372,8412,8372,8412002,841
2018-04-242,8502,8512,8332,8331,1002,833
2018-04-232,8502,8502,8502,8502002,850
2018-04-202,9002,9002,9002,9001,3002,900
2018-04-192,8372,8382,8372,8376002,837
2018-04-182,8402,8402,8402,8402002,840
2018-04-172,8332,8332,8332,8332002,833
2018-04-162,8502,8502,8502,8506002,850
2018-04-132,8102,8502,8102,8501,5002,850
2018-04-122,8602,8602,8602,8601002,860
2018-04-102,8972,8972,8472,8909002,890
2018-04-092,8512,8512,8512,8512002,851
2018-04-062,8672,8672,8662,8664002,866
2018-04-052,8662,8662,8282,8661,4002,866
2018-04-042,8652,8652,8652,8651,1002,865
2018-04-032,8572,8612,8572,8619002,861
2018-03-292,8902,9202,8902,9204002,920
2018-03-282,9592,9602,9052,9059002,905
2018-03-272,9002,9602,9002,9602002,960
2018-03-262,9302,9502,8812,9501,0002,950
2018-03-232,8802,9302,8802,9307002,930
2018-03-223,0003,0003,0003,0002,4003,000
2018-03-202,9042,9042,8882,9001,6002,900
2018-03-192,9052,9062,9052,9062002,906
2018-03-162,9022,9022,9022,9022002,902
2018-03-152,9002,9002,9002,9008002,900
2018-03-132,9052,9052,9002,9006002,900
2018-03-122,9002,9502,9002,9504002,950
2018-03-072,9492,9492,9402,9407002,940
2018-03-062,9102,9402,9102,9406002,940
2018-03-052,7812,8442,7812,8107,7002,810
2018-03-023,0003,0002,9312,9311,1002,931
2018-03-013,0003,0003,0003,0004003,000
2018-02-283,0003,0003,0003,0005003,000
2018-02-273,0453,0453,0453,0452003,045
2018-02-263,0003,0003,0003,0005003,000
2018-02-233,0503,0503,0003,0001,2003,000
2018-02-222,9953,0402,9903,0008003,000
2018-02-213,0003,0002,9953,0009003,000
2018-02-202,9903,0002,9903,0008003,000
2018-02-192,8753,0152,8752,9751,9002,975
2018-02-162,9302,9302,9002,9007002,900
2018-02-152,9002,9002,9002,9004002,900
2018-02-142,9102,9102,8602,8601,2002,860
2018-02-132,8702,9102,8702,9101,3002,910
2018-02-092,7502,9002,7472,8704,0002,870
2018-02-082,8992,9002,8982,9009002,900
2018-02-072,8502,9002,8502,9002,3002,900
2018-02-062,8632,9002,7702,9004,3002,900
2018-02-052,9633,0002,9622,9941,2002,994
2018-02-022,9752,9992,9702,9991,1002,999
2018-02-012,9663,0002,9662,9997002,999
2018-01-312,9653,0102,9623,0101,2003,010
2018-01-302,9613,0152,9612,9651,0002,965
2018-01-293,0103,0503,0003,0501,8003,050
2018-01-262,9792,9972,9752,9971,2002,997
2018-01-252,9902,9902,9602,9797002,979
2018-01-242,9432,9502,9052,9451,6002,945
2018-01-232,9002,9442,8422,9441,5002,944
2018-01-222,8002,9692,8002,9003,4002,900
2018-01-192,8002,8002,7702,7704002,770
2018-01-182,7502,8502,7502,7701,2002,770
2018-01-172,7092,7802,7032,7031,0002,703
2018-01-162,6802,7102,6802,7101,1002,710
2018-01-152,6472,6802,6472,6801,0002,680
2018-01-122,6882,6882,6432,6451,1002,645
2018-01-112,6372,6882,6372,6881,4002,688
2018-01-102,6872,6872,6522,6524002,652
2018-01-092,6452,6872,6452,6871,0002,687
2018-01-052,6362,6362,6362,6361002,636
2018-01-042,6172,6702,6162,6351,4002,635

分割・併合履歴 ： [2017-09-27]1株→0.1株